Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.97 +0.01 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	76.42	77.40	76.42	77.40	137,717	+0.83(+1.08%)
Apr 27, 2023	75.47	76.64	75.43	76.57	157,067	+1.24(+1.65%)
Apr 26, 2023	75.88	75.94	75.20	75.33	143,446	+0.01(+0.01%)
Apr 25, 2023	76.28	76.35	75.32	75.32	134,627	-1.35(-1.77%)
Apr 24, 2023	76.58	76.87	76.30	76.67	109,795	-0.07(-0.09%)
Apr 21, 2023	76.77	76.80	76.33	76.74	142,919	+0.13(+0.17%)
Apr 20, 2023	76.47	77.02	76.35	76.61	94,045	-0.49(-0.64%)
Apr 19, 2023	76.78	77.25	76.75	77.11	136,390	-0.13(-0.17%)
Apr 18, 2023	77.52	77.56	77.01	77.23	82,646	+0.02(+0.03%)
Apr 17, 2023	76.83	77.21	76.64	77.21	122,112	+0.34(+0.44%)
Apr 14, 2023	76.91	77.40	76.47	76.88	78,593	-0.27(-0.35%)
Apr 13, 2023	76.43	77.18	76.32	77.14	81,577	+0.88(+1.15%)
Apr 12, 2023	77.09	77.10	76.14	76.27	87,729	-0.35(-0.45%)
Apr 11, 2023	76.70	76.89	76.47	76.61	72,862	+0.03(+0.04%)
Apr 10, 2023	76.07	76.58	75.84	76.58	104,976	+0.12(+0.16%)
Apr 06, 2023	75.87	76.48	75.66	76.46	168,252	+0.41(+0.53%)
Apr 05, 2023	76.24	76.34	75.81	76.06	135,240	-0.41(-0.54%)
Apr 04, 2023	77.12	77.26	76.26	76.47	109,595	-0.58(-0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.